Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 113.07 | 113.84 | 112.41 | 112.79 | 337.32 | 994,874 |
| 2021-10-26 | 112.37 | 114.89 | 111.79 | 113.39 | 339.10 | 1,355,260 |
| 2021-10-25 | 112.44 | 113.00 | 110.94 | 111.78 | 334.28 | 1,637,848 |
| 2021-10-22 | 112.48 | 113.42 | 111.92 | 112.16 | 335.43 | 948,994 |
| 2021-10-21 | 111.22 | 112.83 | 110.56 | 112.13 | 335.33 | 3,028,783 |
| 2021-10-20 | 114.93 | 115.49 | 112.30 | 112.41 | 336.17 | 2,383,649 |
| 2021-10-19 | 114.68 | 115.52 | 114.44 | 114.96 | 343.80 | 1,203,372 |
| 2021-10-18 | 116.05 | 116.36 | 113.35 | 114.33 | 341.92 | 2,659,359 |
| 2021-10-15 | 116.50 | 117.38 | 115.59 | 116.26 | 347.67 | 2,406,860 |
| 2021-10-14 | 116.89 | 116.89 | 115.14 | 115.24 | 344.64 | 1,658,753 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0270 GBP |
| 2026-03-19 | 0.0480 GBP |
| 2025-08-14 | 0.0240 GBP |
| 2025-03-27 | 0.0400 GBP |
| 2024-08-08 | 0.0200 GBP |
| 2024-03-28 | 0.0350 GBP |
| 2023-09-14 | 0.0150 GBP |
| 2023-03-09 | 0.0150 GBP |
| 2022-09-15 | 0.0083 GBP |
| 2022-09-14 | 0.2050 GBP |
| 2022-04-07 | 0.0100 GBP |
| 2021-09-09 | 0.0075 GBP |
| 2021-08-31 | 0.1350 GBP |
| 2021-04-01 | 0.0075 GBP |
| 2020-04-02 | 0.7604 GBP |
| 2019-09-12 | 0.0170 GBP |
| 2019-04-04 | 0.0305 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.